Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Soligenix Inc (NQ: SNGX )

3.670 -0.060 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 208.80 213.60 201.60 206.40 449 -7.20(-3.37%)
Dec 28, 2018 204.00 216.00 204.00 213.60 190 +7.20(+3.49%)
Dec 27, 2018 204.00 208.80 196.80 206.40 182 +0.00(+0.00%)
Dec 26, 2018 213.60 214.58 201.60 206.40 711 -12.00(-5.49%)
Dec 24, 2018 206.40 218.40 204.00 218.40 232 +4.80(+2.25%)
Dec 21, 2018 204.00 213.60 199.20 213.60 407 +9.60(+4.71%)
Dec 20, 2018 213.60 218.40 201.60 204.00 495 -16.80(-7.61%)
Dec 19, 2018 225.60 225.60 210.60 220.80 255 -7.22(-3.17%)
Dec 18, 2018 218.40 228.02 201.60 228.02 162 +17.42(+8.27%)
Dec 17, 2018 225.60 231.60 192.48 210.60 1,008 -15.00(-6.65%)
Dec 14, 2018 232.80 240.00 225.60 225.60 239 -7.20(-3.09%)
Dec 13, 2018 232.80 237.60 232.80 232.80 133 -7.20(-3.00%)
Dec 12, 2018 235.20 244.80 231.84 240.00 136 +1.92(+0.81%)
Dec 11, 2018 247.20 247.20 235.20 238.08 125 -9.12(-3.69%)
Dec 10, 2018 240.00 247.20 235.20 247.20 190 +14.40(+6.19%)
Dec 07, 2018 232.80 240.00 225.60 232.80 236 +0.00(+0.00%)
Dec 06, 2018 247.20 252.00 230.38 232.80 115 -7.20(-3.00%)
Dec 04, 2018 247.20 249.60 225.60 240.00 392 -20.11(-7.73%)
Dec 03, 2018 266.40 266.40 240.00 260.11 490 -6.29(-2.36%)
Nov 30, 2018 268.80 278.40 264.00 266.40 301 -4.80(-1.77%)
Nov 29, 2018 273.60 276.00 266.40 271.20 94 +0.00(+0.00%)
Nov 28, 2018 266.40 273.60 265.32 271.20 49 +4.80(+1.80%)
Nov 27, 2018 273.60 273.60 261.60 266.40 207 -2.40(-0.89%)
Nov 26, 2018 266.40 271.20 259.20 268.80 116 +7.20(+2.75%)
Nov 23, 2018 256.80 276.00 256.80 261.60 93 +2.40(+0.93%)
Nov 21, 2018 259.20 259.20 259.20 0 +14.40(+5.88%)
Nov 20, 2018 252.00 256.56 242.42 244.80 141 +2.40(+0.99%)
Nov 19, 2018 252.00 261.60 240.00 242.40 565 -21.60(-8.18%)
Nov 16, 2018 264.00 264.00 254.40 264.00 217 +0.00(+0.00%)
Nov 15, 2018 242.40 264.00 242.40 264.00 168 +21.60(+8.91%)
Nov 14, 2018 266.40 266.40 240.00 242.40 417 -16.80(-6.48%)
Nov 13, 2018 259.20 266.40 249.60 259.20 342 +9.60(+3.85%)
Nov 12, 2018 264.00 268.80 244.80 249.60 344 -14.40(-5.45%)
Nov 09, 2018 280.80 290.40 242.40 264.00 583 -9.60(-3.51%)
Nov 08, 2018 280.80 285.60 272.40 273.60 406 -12.00(-4.20%)
Nov 07, 2018 288.00 288.00 280.82 285.60 124 +2.40(+0.85%)
Nov 06, 2018 288.00 288.00 269.11 283.20 139 +4.80(+1.72%)
Nov 05, 2018 283.20 288.00 273.60 278.40 209 -4.80(-1.69%)
Nov 02, 2018 280.80 288.00 276.00 283.20 482 +4.80(+1.72%)
Nov 01, 2018 268.80 284.18 264.00 278.40 349 +4.80(+1.75%)
Oct 31, 2018 273.60 283.20 266.42 273.60 553 +0.00(+0.00%)
Oct 30, 2018 268.80 278.40 261.60 273.60 214 +0.00(+0.00%)
Oct 29, 2018 285.60 290.40 264.00 273.60 437 -7.20(-2.56%)
Oct 26, 2018 292.80 292.80 273.60 280.80 337 -12.00(-4.10%)
Oct 25, 2018 300.00 309.60 288.00 292.80 603 -2.40(-0.81%)
Oct 24, 2018 288.00 304.80 266.40 295.20 1,761 +12.00(+4.24%)
Oct 23, 2018 290.40 292.80 283.20 283.20 227 -12.00(-4.07%)
Oct 22, 2018 304.80 307.20 283.20 295.20 605 -9.60(-3.15%)
Oct 19, 2018 324.00 328.80 290.40 304.80 1,279 +16.80(+5.83%)
Oct 18, 2018 278.40 300.00 273.60 288.00 1,659 +28.80(+11.11%)
Oct 17, 2018 271.20 285.60 252.00 259.20 1,835 -12.00(-4.42%)
Oct 16, 2018 276.00 300.00 268.80 271.20 1,515 +14.40(+5.61%)
Oct 15, 2018 333.60 348.00 247.20 256.80 4,090 -91.20(-26.21%)
Oct 12, 2018 345.60 369.60 345.60 348.00 807 +7.20(+2.11%)
Oct 11, 2018 384.00 396.00 336.00 340.80 1,079 -48.00(-12.35%)
Oct 10, 2018 381.60 405.60 369.55 388.80 628 +2.40(+0.62%)
Oct 09, 2018 456.00 463.20 376.80 386.40 1,964 -67.20(-14.81%)
Oct 08, 2018 482.40 511.20 448.80 453.60 1,278 -40.80(-8.25%)
Oct 05, 2018 513.60 528.00 468.00 494.40 1,709 -9.60(-1.90%)
Oct 04, 2018 484.80 516.00 484.80 504.00 2,243 +24.00(+5.00%)
Oct 03, 2018 432.00 528.00 424.80 480.00 4,447 +48.00(+11.11%)
Oct 02, 2018 432.00 468.10 415.20 432.00 1,238 -4.80(-1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.